iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
25.50
-0.03 (-0.12%)
May 8, 2025, 4:00 PM EDT - Market closed

LQDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202525.4525.5525.4525.5025.50-0.12%40,551
May 7, 202525.5525.5825.5025.5325.530.16%29,004
May 6, 202525.4125.5025.4125.4925.490.04%43,054
May 5, 202525.4525.4825.4325.4825.48-18,567
May 2, 202525.4725.4825.4325.4825.48-2.08%21,661
May 1, 202526.0626.0626.0026.0225.460.03%19,756
Apr 30, 202526.0326.0325.9826.0125.45-0.05%19,938
Apr 29, 202525.9626.0525.9526.0225.470.21%31,899
Apr 28, 202525.9526.0225.9425.9725.41-0.12%12,376
Apr 25, 202525.9726.0025.9226.0025.440.35%24,307
Apr 24, 202525.7925.9425.7925.9125.350.31%22,493
Apr 23, 202525.8425.9425.8125.8325.280.35%57,894
Apr 22, 202525.7425.7625.6825.7425.190.27%27,314
Apr 21, 202525.7725.7725.6125.6725.12-0.49%19,938
Apr 17, 202525.7225.8425.7225.8025.240.26%16,788
Apr 16, 202525.6925.8225.6325.7325.180.18%28,371
Apr 15, 202525.5125.7525.5125.6925.130.53%21,879
Apr 14, 202525.4425.6325.4425.5525.000.81%25,118
Apr 11, 202525.2925.3824.9925.3424.80-0.30%39,092
Apr 10, 202525.6225.6725.3025.4224.88-1.09%213,162
Apr 9, 202525.1825.7024.9625.7025.151.54%96,126
Apr 8, 202525.6125.7425.3125.3124.77-1.06%59,961
Apr 7, 202525.8425.9525.5325.5825.03-1.54%87,396
Apr 4, 202526.0926.1525.9825.9825.42-0.57%129,135
Apr 3, 202526.2026.2626.0826.1325.570.08%233,773
Apr 2, 202526.2026.2026.0226.1125.55-0.87%75,586
Apr 1, 202526.3026.3626.2926.3425.510.19%25,695
Mar 31, 202526.2526.3026.2326.2925.460.15%34,329
Mar 28, 202526.2626.2626.1926.2525.420.40%21,550
Mar 27, 202526.1626.1626.1126.1525.32-0.06%34,321
Mar 26, 202526.2326.2326.1626.1625.33-0.30%24,697
Mar 25, 202526.1426.2826.1426.2425.410.08%21,274
Mar 24, 202526.2926.2926.2026.2225.39-0.23%32,746
Mar 21, 202526.3026.3126.2526.2825.45-0.11%23,379
Mar 20, 202526.3526.3526.2826.3125.480.08%17,900
Mar 19, 202526.2926.2926.2526.2925.460.08%26,875
Mar 18, 202526.2726.2726.2126.2725.440.08%26,692
Mar 17, 202526.2226.2726.2126.2525.420.19%69,704
Mar 14, 202526.2126.2126.1626.2025.370.15%33,935
Mar 13, 202526.0926.1826.0626.1625.330.11%28,873
Mar 12, 202526.1626.1726.1226.1325.30-0.11%39,409
Mar 11, 202526.2226.2226.1426.1625.33-0.19%33,058
Mar 10, 202526.2426.2426.1626.2125.380.08%47,225
Mar 7, 202526.2226.2226.1626.1925.360.08%28,180
Mar 6, 202526.1926.2126.1426.1725.34-0.13%105,834
Mar 5, 202526.2326.2526.1826.2125.38-0.06%31,264
Mar 4, 202526.2526.2526.1626.2225.39-0.94%21,397
Mar 3, 202526.4726.4826.4226.4725.380.08%43,440
Feb 28, 202526.4726.4726.4126.4525.360.08%36,229
Feb 27, 202526.4726.4726.4026.4325.34-0.19%32,030